포스코스틸리온

(058430)    I    코스피 철강및금속 11.08 14:33
37,500 전일 37,400 고가 37,950 상한가 48,600 거래량
(주)
8,730
100 0.27% 시가 37,050 저가 37,050 하한가 26,200 거래대금
(백만)
328
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.07 37,300 100 13,359 -1,949 142,462 2.37% 5,857,538
24.11.06 37,650 350 8,096 1,541 144,411 2.41% 5,855,589
24.11.05 37,400 250 6,035 3,160 142,870 2.38% 5,857,130
24.11.04 36,500 900 10,212 -349 139,710 2.33% 5,860,290
24.11.01 36,250 250 6,607 -1,299 140,059 2.33% 5,859,941
24.10.31 37,000 750 15,449 -1,339 141,358 2.36% 5,858,642
24.10.30 37,550 550 10,274 675 142,697 2.38% 5,857,303
24.10.29 37,600 50 7,490 2,066 142,022 2.37% 5,857,978
24.10.28 37,000 600 8,627 143 139,956 2.33% 5,860,044
24.10.25 37,100 100 5,581 -2,103 139,813 2.33% 5,860,187
24.10.24 37,800 700 5,873 141,916 141,916 2.37% 5,858,084
24.10.23 37,300 500 10,381 0 0 0.00% 0
24.10.22 38,200 900 9,497 0 0 0.00% 0
24.10.21 38,000 200 5,567 0 0 0.00% 0
24.10.18 38,150 150 9,213 0 0 0.00% 0
24.10.17 38,600 450 9,287 0 0 0.00% 0
24.10.16 38,850 250 6,077 0 0 0.00% 0
24.10.15 39,100 250 12,208 0 0 0.00% 0
24.10.14 39,100 0 9,068 0 0 0.00% 0
24.10.11 39,500 400 11,010 0 0 0.00% 0
24.10.10 39,950 450 10,005 0 0 0.00% 0
24.10.08 40,800 850 8,232 0 0 0.00% 0
24.10.07 39,400 1,400 14,631 0 0 0.00% 0
24.10.04 39,950 550 10,371 0 0 0.00% 0
24.10.02 40,450 500 10,000 0 0 0.00% 0
24.09.30 41,100 650 13,052 0 0 0.00% 0
24.09.27 41,500 400 10,588 0 0 0.00% 0
24.09.26 41,350 150 13,542 0 0 0.00% 0
24.09.25 40,700 650 27,413 0 0 0.00% 0
24.09.24 40,500 200 11,407 0 0 0.00% 0
24.09.23 40,200 300 4,852 0 0 0.00% 0
24.09.20 40,000 200 7,498 0 0 0.00% 0
24.09.19 40,500 500 10,212 0 0 0.00% 0
24.09.13 39,200 1,300 14,214 0 0 0.00% 0
24.09.12 38,000 1,200 18,133 0 0 0.00% 0
24.09.11 37,750 250 8,350 0 0 0.00% 0
24.09.10 37,850 100 7,492 0 0 0.00% 0
24.09.09 37,300 550 12,704 0 0 0.00% 0
24.09.06 38,400 1,100 16,839 0 0 0.00% 0
24.09.05 39,300 900 19,624 0 0 0.00% 0
24.09.04 41,000 1,700 26,877 0 0 0.00% 0
24.09.03 41,600 600 21,014 0 0 0.00% 0
24.09.02 40,150 1,450 173,330 0 0 0.00% 0
24.08.30 40,350 200 7,506 0 0 0.00% 0
24.08.29 40,050 300 8,589 0 0 0.00% 0
24.08.28 40,400 350 16,970 0 0 0.00% 0
24.08.27 40,550 150 14,211 0 0 0.00% 0
24.08.26 41,100 550 10,112 0 0 0.00% 0
24.08.23 41,900 800 11,770 0 0 0.00% 0
24.08.22 41,450 450 14,455 0 0 0.00% 0
24.08.21 40,950 500 12,503 0 0 0.00% 0
24.08.20 40,200 750 9,394 0 0 0.00% 0
24.08.19 40,950 750 16,279 0 0 0.00% 0
24.08.16 39,700 1,250 23,815 0 0 0.00% 0
24.08.14 38,750 950 19,167 0 0 0.00% 0
24.08.13 38,900 150 6,987 0 0 0.00% 0
24.08.12 38,450 450 10,573 0 0 0.00% 0
24.08.09 37,500 950 22,453 0 0 0.00% 0
24.08.08 38,800 1,300 25,252 0 0 0.00% 0
24.08.07 39,750 950 43,588 0 0 0.00% 0
24.08.06 36,150 3,600 41,493 0 0 0.00% 0
24.08.05 42,650 6,500 66,003 0 0 0.00% 0
24.08.02 44,000 1,350 16,704 0 0 0.00% 0
24.08.01 43,400 600 13,127 0 0 0.00% 0
24.07.31 42,850 550 12,237 0 0 0.00% 0
24.07.30 44,200 1,350 16,225 0 0 0.00% 0
24.07.29 42,750 1,450 21,427 0 0 0.00% 0
24.07.26 43,600 850 26,824 0 0 0.00% 0
24.07.25 45,550 1,950 52,382 0 0 0.00% 0
24.07.24 45,550 0 23,929 0 0 0.00% 0
24.07.23 45,800 250 25,814 0 0 0.00% 0
24.07.22 45,000 800 28,335 0 0 0.00% 0
24.07.19 45,000 0 9,088 0 0 0.00% 0
24.07.18 45,350 350 23,952 0 0 0.00% 0
24.07.17 46,200 850 16,340 0 0 0.00% 0
24.07.16 45,500 700 46,031 0 0 0.00% 0
24.07.15 45,100 400 11,385 0 0 0.00% 0
24.07.12 45,650 550 16,465 0 0 0.00% 0
24.07.11 45,000 650 37,151 0 0 0.00% 0
24.07.10 44,900 100 12,723 0 0 0.00% 0
24.07.09 45,400 500 23,140 0 0 0.00% 0
24.07.08 45,350 50 9,542 0 0 0.00% 0
24.07.05 45,800 450 24,398 0 0 0.00% 0
24.07.04 46,050 250 19,549 0 0 0.00% 0
24.07.03 46,450 400 23,916 0 0 0.00% 0
24.07.02 46,150 300 20,241 0 0 0.00% 0
24.07.01 46,150 0 14,639 0 0 0.00% 0
24.06.28 46,100 50 19,015 0 0 0.00% 0
24.06.27 47,050 950 20,738 0 0 0.00% 0
24.06.26 46,800 250 17,829 0 0 0.00% 0
24.06.25 46,650 150 21,124 0 0 0.00% 0
24.06.24 48,000 1,350 36,157 0 0 0.00% 0
24.06.21 48,700 700 76,005 0 0 0.00% 0
24.06.20 49,000 300 54,315 0 0 0.00% 0
24.06.19 47,800 1,200 91,456 0 0 0.00% 0
24.06.18 48,000 200 48,791 0 0 0.00% 0
24.06.17 48,700 700 37,628 0 0 0.00% 0
24.06.14 49,500 800 91,764 0 0 0.00% 0
24.06.13 48,200 1,300 312,691 0 0 0.00% 0
24.06.12 49,500 1,300 76,435 0 0 0.00% 0
24.06.11 47,600 1,900 312,528 0 0 0.00% 0
24.06.10 47,700 100 72,260 0 0 0.00% 0
24.06.07 47,950 250 109,650 0 0 0.00% 0
24.06.05 45,550 2,400 1,100,110 0 0 0.00% 0
24.06.04 46,350 800 93,340 0 0 0.00% 0
24.06.03 45,000 1,350 238,354 0 0 0.00% 0
24.05.31 44,600 400 15,742 0 0 0.00% 0
24.05.30 45,500 900 15,105 0 0 0.00% 0
24.05.29 45,050 450 20,298 0 0 0.00% 0
24.05.28 45,150 100 12,214 0 0 0.00% 0
24.05.27 45,100 50 31,089 0 0 0.00% 0
24.05.24 45,150 50 9,843 0 0 0.00% 0
24.05.23 45,850 700 18,295 0 0 0.00% 0
24.05.22 45,650 200 14,531 0 0 0.00% 0
24.05.21 46,500 850 25,499 0 0 0.00% 0
24.05.20 46,650 150 30,892 0 0 0.00% 0
24.05.17 47,150 500 25,254 0 0 0.00% 0
24.05.16 47,550 400 33,689 0 0 0.00% 0
24.05.14 46,800 750 172,321 0 0 0.00% 0
24.05.13 46,250 550 23,608 0 0 0.00% 0
24.05.10 46,850 600 26,828 0 0 0.00% 0
24.05.09 46,450 400 172,522 0 0 0.00% 0
24.05.08 46,200 250 14,369 0 0 0.00% 0
24.05.07 45,750 450 17,162 0 0 0.00% 0
24.05.03 45,850 100 21,356 0 0 0.00% 0
24.05.02 46,450 600 19,601 0 0 0.00% 0
24.04.30 46,950 500 26,158 0 0 0.00% 0
24.04.29 45,500 1,450 42,215 0 0 0.00% 0
24.04.26 46,300 800 47,533 0 0 0.00% 0
24.04.25 47,500 1,200 41,890 0 0 0.00% 0
24.04.24 46,400 1,100 104,559 0 0 0.00% 0
24.04.23 46,550 150 120,509 0 0 0.00% 0
24.04.22 47,550 1,000 128,777 0 0 0.00% 0
24.04.19 45,300 2,250 790,753 0 0 0.00% 0
24.04.18 40,900 4,400 821,717 0 0 0.00% 0
24.04.17 41,100 200 19,067 0 0 0.00% 0
24.04.16 42,450 1,350 31,107 0 0 0.00% 0
24.04.15 43,600 1,150 13,699 0 0 0.00% 0
24.04.12 44,050 450 15,796 0 0 0.00% 0
24.04.11 44,850 800 10,278 0 0 0.00% 0
24.04.09 44,850 0 15,321 0 0 0.00% 0
24.04.08 44,750 100 21,467 0 0 0.00% 0
24.04.05 45,750 1,000 25,070 0 0 0.00% 0
24.04.04 45,700 50 27,578 0 0 0.00% 0
24.04.03 47,550 1,850 41,892 0 0 0.00% 0
24.04.02 48,350 800 26,069 0 0 0.00% 0
24.04.01 47,750 600 16,441 0 0 0.00% 0
24.03.29 48,500 750 21,320 0 0 0.00% 0
24.03.28 49,400 900 38,592 0 0 0.00% 0
24.03.27 49,700 300 24,061 0 0 0.00% 0
24.03.26 50,000 300 15,382 0 0 0.00% 0
24.03.25 50,100 100 16,173 0 0 0.00% 0
24.03.22 50,400 300 10,119 0 0 0.00% 0
24.03.21 50,100 300 16,213 0 0 0.00% 0
24.03.20 50,300 200 16,239 0 0 0.00% 0
24.03.19 49,550 750 28,316 0 0 0.00% 0
24.03.18 49,250 300 15,934 0 0 0.00% 0
24.03.15 50,300 1,050 22,468 0 0 0.00% 0
24.03.14 49,450 850 22,120 0 0 0.00% 0
24.03.13 50,000 550 16,454 0 0 0.00% 0
24.03.12 48,850 1,150 25,713 0 0 0.00% 0
24.03.11 48,650 200 13,885 0 0 0.00% 0
24.03.08 48,800 150 17,305 0 0 0.00% 0
24.03.07 49,300 500 27,643 0 0 0.00% 0
24.03.06 49,850 550 19,168 0 0 0.00% 0
24.03.05 50,500 650 22,611 0 0 0.00% 0
24.03.04 49,350 1,150 24,491 0 0 0.00% 0
24.02.29 49,300 50 12,900 0 0 0.00% 0
24.02.28 49,250 50 21,488 0 0 0.00% 0
24.02.27 50,000 750 27,724 0 0 0.00% 0
24.02.26 50,600 600 19,161 0 0 0.00% 0
24.02.23 51,700 1,100 30,340 0 0 0.00% 0
24.02.22 51,400 300 17,112 0 0 0.00% 0
24.02.21 51,800 400 25,208 0 0 0.00% 0
24.02.20 52,200 400 21,708 0 0 0.00% 0
24.02.19 52,100 100 21,603 0 0 0.00% 0
24.02.16 52,100 0 41,791 0 0 0.00% 0
24.02.15 51,800 300 32,779 0 0 0.00% 0
24.02.14 52,000 200 23,163 0 0 0.00% 0
24.02.13 51,600 400 20,900 0 0 0.00% 0
24.02.08 51,900 300 27,333 0 0 0.00% 0
24.02.07 51,000 900 33,778 0 0 0.00% 0
24.02.06 51,500 500 19,637 0 0 0.00% 0
24.02.05 52,200 700 23,185 0 0 0.00% 0
24.02.02 50,600 1,600 71,509 0 0 0.00% 0
24.02.01 49,900 700 36,133 0 0 0.00% 0
24.01.31 49,650 250 26,756 0 0 0.00% 0
24.01.30 49,700 50 32,292 0 0 0.00% 0
24.01.29 49,300 400 30,060 0 0 0.00% 0
24.01.26 48,500 800 24,937 0 0 0.00% 0
24.01.25 48,400 100 32,626 0 0 0.00% 0
24.01.24 47,350 1,050 39,541 0 0 0.00% 0
24.01.23 47,350 0 23,016 0 0 0.00% 0
24.01.22 49,100 1,750 50,659 0 0 0.00% 0
24.01.19 49,900 800 37,819 0 0 0.00% 0
24.01.18 49,400 500 26,722 0 0 0.00% 0
24.01.17 51,300 1,900 48,929 0 0 0.00% 0
24.01.16 51,300 0 28,529 0 0 0.00% 0
24.01.15 52,300 1,000 31,623 0 0 0.00% 0
24.01.12 53,300 1,000 27,336 0 0 0.00% 0
24.01.11 52,500 800 38,186 0 0 0.00% 0
24.01.10 53,600 1,100 28,744 0 0 0.00% 0
24.01.09 54,100 500 42,151 0 0 0.00% 0
24.01.08 54,600 500 51,474 0 0 0.00% 0
24.01.05 54,300 300 106,591 0 0 0.00% 0
24.01.04 55,500 1,200 70,972 0 0 0.00% 0
24.01.03 55,000 500 413,953 0 0 0.00% 0
24.01.02 56,600 1,600 124,190 0 0 0.00% 0
23.12.28 58,100 1,500 391,371 0 0 0.00% 0
23.12.27 50,700 7,400 2,309,465 0 0 0.00% 0
23.12.26 50,700 0 43,766 0 0 0.00% 0
23.12.22 51,900 1,200 48,880 0 0 0.00% 0
23.12.21 51,100 800 173,283 0 0 0.00% 0
23.12.20 51,600 500 34,776 0 0 0.00% 0
23.12.19 51,600 0 39,610 0 0 0.00% 0
23.12.18 51,000 600 105,087 0 0 0.00% 0
23.12.15 49,900 1,100 48,523 0 0 0.00% 0
23.12.14 49,200 700 35,492 0 0 0.00% 0
23.12.13 50,200 1,000 26,551 0 0 0.00% 0
23.12.12 50,300 100 23,610 0 0 0.00% 0
23.12.11 50,300 0 23,419 0 0 0.00% 0
23.12.08 49,200 1,100 35,705 0 0 0.00% 0
23.12.07 49,550 350 17,255 0 0 0.00% 0
23.12.06 49,000 550 34,317 0 0 0.00% 0
23.12.05 50,600 1,600 50,220 0 0 0.00% 0
23.12.04 51,300 700 42,143 0 0 0.00% 0
23.12.01 52,800 1,500 40,968 0 0 0.00% 0
23.11.30 52,300 500 32,460 0 0 0.00% 0
23.11.29 51,800 500 38,207 0 0 0.00% 0
23.11.28 51,800 0 33,308 0 0 0.00% 0
23.11.27 53,100 1,300 37,181 0 0 0.00% 0
23.11.24 52,400 700 36,325 0 0 0.00% 0
23.11.23 52,400 0 36,361 0 0 0.00% 0
23.11.22 52,900 500 25,161 0 0 0.00% 0
23.11.21 52,700 200 38,076 0 0 0.00% 0
23.11.20 51,500 1,200 36,525 0 0 0.00% 0
23.11.17 52,800 1,300 44,506 0 0 0.00% 0
23.11.16 52,800 200 32,674 0 0 0.00% 0
23.11.15 53,000 200 83,528 0 0 0.00% 0
23.11.14 51,600 1,400 88,623 0 0 0.00% 0
23.11.13 51,900 300 71,037 0 0 0.00% 0
23.11.10 53,500 1,600 68,798 0 0 0.00% 0
23.11.09 53,000 500 119,937 0 0 0.00% 0
23.11.08 56,500 3,500 112,504 0 0 0.00% 0
23.11.07 59,400 2,900 391,500 0 0 0.00% 0
23.11.06 50,700 8,700 781,478 0 0 0.00% 0
23.11.03 49,000 1,700 82,353 0 0 0.00% 0
23.11.02 46,300 2,700 65,763 0 0 0.00% 0
23.11.01 47,200 900 58,732 0 0 0.00% 0
23.10.31 49,450 2,250 64,514 0 0 0.00% 0
23.10.30 48,250 1,200 52,151 0 0 0.00% 0
23.10.27 47,450 800 107,288 0 0 0.00% 0
23.10.26 50,000 2,550 86,847 0 0 0.00% 0
23.10.25 52,700 2,700 97,907 0 0 0.00% 0
23.10.24 50,700 2,000 107,036 0 0 0.00% 0
23.10.23 51,000 300 61,397 0 0 0.00% 0
23.10.20 53,700 2,700 120,882 0 0 0.00% 0
23.10.19 57,200 3,500 103,301 0 0 0.00% 0
23.10.18 58,200 1,000 38,318 0 0 0.00% 0
23.10.17 57,400 800 78,491 0 0 0.00% 0
23.10.16 59,000 1,600 79,404 0 0 0.00% 0
23.10.13 59,800 800 135,951 0 0 0.00% 0
23.10.12 58,000 1,800 155,904 0 0 0.00% 0
23.10.11 54,900 3,100 121,551 0 0 0.00% 0
23.10.10 58,100 3,200 134,190 0 0 0.00% 0
23.10.06 57,700 400 108,905 0 0 0.00% 0
23.10.05 59,300 1,600 158,152 0 0 0.00% 0
23.10.04 62,700 3,400 134,003 0 0 0.00% 0
23.09.27 64,000 1,300 196,004 0 0 0.00% 0
23.09.26 67,800 3,800 326,467 0 0 0.00% 0
23.09.25 73,000 5,200 402,201 0 0 0.00% 0
23.09.22 77,300 4,300 483,373 0 0 0.00% 0
23.09.21 84,500 7,200 821,321 0 0 0.00% 0
23.09.20 76,600 7,900 2,054,144 0 0 0.00% 0
23.09.19 80,300 3,700 1,267,163 0 0 0.00% 0
23.09.18 69,800 10,500 4,118,967 0 0 0.00% 0
23.09.15 53,700 16,100 2,006,979 0 0 0.00% 0
23.09.14 52,900 800 63,483 0 0 0.00% 0
23.09.13 55,900 3,000 70,408 0 0 0.00% 0
23.09.12 58,400 2,500 80,298 0 0 0.00% 0
23.09.11 59,400 1,000 91,902 0 0 0.00% 0
23.09.08 58,100 1,300 67,283 0 0 0.00% 0
23.09.07 60,100 2,000 93,067 0 0 0.00% 0
23.09.06 61,400 1,300 195,182 0 0 0.00% 0
23.09.05 59,300 2,100 332,123 0 0 0.00% 0
23.09.04 56,900 2,400 85,853 0 0 0.00% 0
23.09.01 59,000 2,100 71,423 0 0 0.00% 0
23.08.31 58,500 500 118,437 0 0 0.00% 0
23.08.30 58,900 400 91,036 0 0 0.00% 0
23.08.29 60,800 1,900 111,613 0 0 0.00% 0
23.08.28 58,100 2,700 197,342 0 0 0.00% 0
23.08.25 56,900 1,200 230,365 0 0 0.00% 0
23.08.24 54,000 2,900 119,643 0 0 0.00% 0
23.08.23 55,700 1,700 91,303 0 0 0.00% 0
23.08.22 56,100 400 95,088 0 0 0.00% 0
23.08.21 55,000 1,100 87,662 0 0 0.00% 0
23.08.18 56,600 1,600 91,989 0 0 0.00% 0
23.08.17 56,800 200 147,335 0 0 0.00% 0
23.08.16 60,100 3,300 102,865 0 0 0.00% 0
23.08.14 61,200 1,100 102,640 0 0 0.00% 0
23.08.11 62,600 1,400 116,111 0 0 0.00% 0
23.08.10 63,700 1,100 91,078 0 0 0.00% 0
23.08.09 64,200 500 217,378 0 0 0.00% 0
23.08.08 59,100 5,100 284,212 0 0 0.00% 0
23.08.07 66,100 7,000 289,945 0 0 0.00% 0
23.08.04 65,800 300 236,926 0 0 0.00% 0
23.08.03 68,600 2,800 241,289 0 0 0.00% 0
23.08.02 71,200 2,600 269,097 0 0 0.00% 0
23.08.01 75,100 3,900 365,441 0 0 0.00% 0
23.07.31 70,700 4,400 651,892 0 0 0.00% 0
23.07.28 63,700 7,000 900,001 0 0 0.00% 0
23.07.27 77,100 13,400 891,076 0 0 0.00% 0
23.07.26 81,900 1,400 4,027,949 0 0 0.00% 0
23.07.25 86,100 4,200 1,341,727 0 0 0.00% 0
23.07.24 69,600 16,500 4,600,656 0 0 0.00% 0
23.07.21 67,300 2,300 520,310 0 0 0.00% 0
23.07.20 65,500 1,800 525,649 0 0 0.00% 0
23.07.19 63,700 1,800 1,012,553 0 0 0.00% 0
23.07.18 65,500 1,800 589,350 0 0 0.00% 0
23.07.17 64,000 1,500 2,135,367 0 0 0.00% 0
23.07.14 55,400 8,600 1,495,534 0 0 0.00% 0
23.07.13 55,400 0 277,403 0 0 0.00% 0
23.07.12 54,300 1,100 310,117 0 0 0.00% 0
23.07.11 50,800 3,500 356,483 0 0 0.00% 0
23.07.10 53,000 2,200 96,247 0 0 0.00% 0
23.07.07 52,600 400 109,936 0 0 0.00% 0
23.07.06 56,300 3,700 149,060 0 0 0.00% 0
23.07.05 53,900 2,400 330,901 0 0 0.00% 0
23.07.04 53,800 100 156,518 0 0 0.00% 0
23.07.03 51,900 1,900 128,645 0 0 0.00% 0
23.06.30 51,100 800 57,847 0 0 0.00% 0
23.06.29 51,600 500 60,365 0 0 0.00% 0
23.06.28 53,400 1,800 172,298 0 0 0.00% 0
23.06.27 51,600 1,800 160,374 0 0 0.00% 0
23.06.26 52,600 1,000 112,348 0 0 0.00% 0
23.06.23 53,900 1,300 188,825 0 0 0.00% 0
23.06.22 49,550 4,350 393,865 0 0 0.00% 0
23.06.21 50,800 1,250 90,820 0 0 0.00% 0
23.06.20 50,300 500 261,672 0 0 0.00% 0
23.06.19 51,500 1,200 191,744 0 0 0.00% 0
23.06.16 53,200 1,700 236,339 0 0 0.00% 0
23.06.15 52,000 1,200 1,360,555 0 0 0.00% 0
23.06.14 46,300 5,700 1,038,574 0 0 0.00% 0
23.06.13 46,550 250 58,008 0 0 0.00% 0
23.06.12 46,750 200 84,896 0 0 0.00% 0
23.06.09 46,750 0 60,025 0 0 0.00% 0
23.06.08 46,750 0 131,999 0 0 0.00% 0
23.06.07 45,250 1,500 136,172 0 0 0.00% 0
23.06.05 44,200 1,050 100,860 0 0 0.00% 0
23.06.02 42,900 1,300 74,714 0 0 0.00% 0
23.06.01 43,100 200 32,105 0 0 0.00% 0
23.05.31 43,500 400 33,331 0 0 0.00% 0
23.05.30 44,000 500 79,074 0 0 0.00% 0
23.05.26 44,850 850 70,292 0 0 0.00% 0
23.05.25 46,050 1,200 62,436 0 0 0.00% 0
23.05.24 45,700 350 127,880 0 0 0.00% 0
23.05.23 45,400 300 124,929 0 0 0.00% 0
23.05.22 44,000 1,400 75,336 0 0 0.00% 0
23.05.19 45,700 1,700 99,222 0 0 0.00% 0
23.05.18 44,400 1,300 139,165 0 0 0.00% 0
23.05.17 44,000 400 45,787 0 0 0.00% 0
23.05.16 44,850 850 74,656 0 0 0.00% 0
23.05.15 45,350 500 100,893 0 0 0.00% 0
23.05.12 47,500 2,150 119,338 0 0 0.00% 0
23.05.11 47,950 450 488,690 0 0 0.00% 0
23.05.10 49,250 1,300 77,040 0 0 0.00% 0
23.05.09 50,500 1,250 143,749 0 0 0.00% 0
23.05.08 52,300 1,800 97,272 0 0 0.00% 0
23.05.04 54,700 2,400 149,538 0 0 0.00% 0
23.05.03 53,700 1,000 334,415 0 0 0.00% 0
23.05.02 51,900 1,800 270,380 0 0 0.00% 0
23.04.28 57,500 5,600 464,028 0 0 0.00% 0
23.04.27 57,700 200 399,169 0 0 0.00% 0
23.04.26 52,900 4,800 2,023,562 0 0 0.00% 0
23.04.25 57,500 4,600 365,613 0 0 0.00% 0
23.04.24 61,400 3,900 365,006 0 0 0.00% 0
23.04.21 62,000 600 1,583,391 0 0 0.00% 0
23.04.20 65,900 4,700 570,792 0 0 0.00% 0
23.04.19 70,400 4,500 1,210,963 0 0 0.00% 0
23.04.18 60,400 10,000 4,739,834 0 0 0.00% 0
23.04.17 46,500 13,900 1,182,628 0 0 0.00% 0
23.04.14 40,500 5,850 1,387,154 0 0 0.00% 0
23.04.13 41,000 500 94,241 0 0 0.00% 0
23.04.12 41,650 650 148,159 0 0 0.00% 0
23.04.11 40,250 1,400 258,814 0 0 0.00% 0
23.04.10 39,000 1,250 278,779 0 0 0.00% 0
23.04.07 39,300 300 74,069 0 0 0.00% 0
23.04.06 40,000 700 53,169 0 0 0.00% 0
23.04.05 40,800 800 90,918 0 0 0.00% 0
23.04.04 42,500 1,700 140,039 0 0 0.00% 0
23.04.03 41,200 1,300 286,998 0 0 0.00% 0
23.03.31 39,100 2,100 839,453 0 0 0.00% 0
23.03.30 41,450 2,350 181,064 0 0 0.00% 0
23.03.29 41,500 50 385,226 0 0 0.00% 0
23.03.28 34,950 6,550 1,855,788 0 0 0.00% 0
23.03.27 32,550 2,400 322,458 0 0 0.00% 0
23.03.24 32,850 300 23,122 0 0 0.00% 0
23.03.23 34,000 1,150 48,581 0 0 0.00% 0
23.03.22 33,700 300 22,228 0 0 0.00% 0
23.03.21 33,300 400 24,067 0 0 0.00% 0
23.03.20 33,600 300 21,124 0 0 0.00% 0
23.03.17 33,800 200 23,017 0 0 0.00% 0
23.03.16 33,700 100 35,696 0 0 0.00% 0
23.03.15 34,000 300 22,615 0 0 0.00% 0
23.03.14 35,950 1,950 28,946 0 0 0.00% 0
23.03.13 35,600 350 25,834 0 0 0.00% 0
23.03.10 35,850 250 28,025 0 0 0.00% 0
23.03.09 36,450 600 25,310 0 0 0.00% 0
23.03.08 37,250 800 55,436 0 0 0.00% 0
23.03.07 36,750 500 118,665 0 0 0.00% 0
23.03.06 36,150 600 116,481 0 0 0.00% 0
23.03.03 35,700 450 46,521 0 0 0.00% 0
23.03.02 34,550 1,150 79,713 0 0 0.00% 0
23.02.28 34,600 50 17,094 0 0 0.00% 0
23.02.27 34,500 100 20,930 0 0 0.00% 0
23.02.24 35,500 1,000 32,748 0 0 0.00% 0
23.02.23 35,850 350 30,587 0 0 0.00% 0
23.02.22 36,450 600 44,648 0 0 0.00% 0
23.02.21 36,650 200 78,846 0 0 0.00% 0
23.02.20 35,650 1,000 96,635 0 0 0.00% 0
23.02.17 35,250 400 66,960 0 0 0.00% 0
23.02.16 33,650 1,600 85,128 0 0 0.00% 0
23.02.15 33,450 200 51,769 0 0 0.00% 0
23.02.14 33,050 400 14,179 0 0 0.00% 0
23.02.13 33,400 350 13,224 0 0 0.00% 0
23.02.10 34,250 850 32,507 0 0 0.00% 0
23.02.09 34,450 200 19,890 0 0 0.00% 0
23.02.08 34,350 100 17,771 0 0 0.00% 0
23.02.06 35,150 600 25,110 0 0 0.00% 0
23.02.03 34,750 400 30,116 0 0 0.00% 0
23.02.02 34,550 200 34,316 0 0 0.00% 0
23.02.01 34,350 200 52,723 0 0 0.00% 0
23.01.31 34,300 50 203,726 0 0 0.00% 0
23.01.30 35,000 700 35,036 0 0 0.00% 0
23.01.27 35,150 100 32,112 0 0 0.00% 0
23.01.25 34,600 0 33,943 0 0 0.00% 0
23.01.20 34,600 800 24,991 0 0 0.00% 0
23.01.19 33,800 50 11,711 0 0 0.00% 0
23.01.18 33,750 800 18,738 0 0 0.00% 0
23.01.17 34,550 100 22,357 0 0 0.00% 0
23.01.16 34,650 200 29,030 0 0 0.00% 0
23.01.13 34,850 350 28,683 0 0 0.00% 0
23.01.12 34,500 500 29,599 0 0 0.00% 0
23.01.11 34,000 0 40,149 0 0 0.00% 0
23.01.10 34,000 250 27,552 0 0 0.00% 0
23.01.09 33,750 1,350 45,096 0 0 0.00% 0
23.01.06 32,400 600 26,911 0 0 0.00% 0
23.01.05 31,800 750 33,205 0 0 0.00% 0
23.01.04 32,550 950 27,104 0 0 0.00% 0
23.01.03 31,600 300 29,610 0 0 0.00% 0
23.01.02 31,300 900 29,411 0 0 0.00% 0
22.12.29 32,200 950 69,438 0 0 0.00% 0
22.12.28 33,150 1,300 36,186 0 0 0.00% 0
22.12.27 34,450 450 41,916 0 0 0.00% 0
22.12.26 34,000 1,950 77,441 0 0 0.00% 0
22.12.23 35,950 850 114,541 0 0 0.00% 0
22.12.22 35,100 500 168,981 0 0 0.00% 0
22.12.21 35,600 2,350 752,606 0 0 0.00% 0
22.12.20 33,250 1,400 55,899 0 0 0.00% 0
22.12.19 34,650 800 58,558 0 0 0.00% 0
22.12.16 33,850 50 47,520 0 0 0.00% 0
22.12.15 33,900 1,000 63,613 0 0 0.00% 0
22.12.14 34,900 150 66,324 0 0 0.00% 0
22.12.13 35,050 1,050 87,145 0 0 0.00% 0
22.12.12 36,100 300 73,391 0 0 0.00% 0
22.12.09 36,400 300 83,706 0 0 0.00% 0
22.12.08 36,700 2,400 163,718 0 0 0.00% 0
22.12.07 39,100 800 106,114 0 0 0.00% 0
22.12.06 39,900 2,600 151,013 0 0 0.00% 0
22.12.05 42,500 700 245,223 0 0 0.00% 0
22.12.02 41,800 3,100 586,634 0 0 0.00% 0
22.12.01 44,900 4,900 2,752,572 0 0 0.00% 0
22.11.30 40,000 9,200 1,163,082 0 0 0.00% 0
22.11.29 30,800 1,350 43,924 0 0 0.00% 0
22.11.28 29,450 350 48,438 0 0 0.00% 0
22.11.25 29,800 0 6,770 0 0 0.00% 0
22.11.24 29,800 500 7,093 0 0 0.00% 0
22.11.23 29,300 100 7,583 0 0 0.00% 0
22.11.22 29,200 200 7,362 0 0 0.00% 0
22.11.21 29,000 600 8,976 0 0 0.00% 0
22.11.18 29,600 200 9,583 0 0 0.00% 0
22.11.17 29,800 450 9,388 0 0 0.00% 0
22.11.16 30,250 400 14,049 0 0 0.00% 0
22.11.15 30,650 50 10,676 0 0 0.00% 0
22.11.14 30,600 900 32,678 0 0 0.00% 0
22.11.11 29,700 450 19,260 0 0 0.00% 0
22.11.10 29,250 100 9,462 0 0 0.00% 0
22.11.09 29,350 100 13,640 0 0 0.00% 0
22.11.08 29,250 50 15,759 0 0 0.00% 0
22.11.07 29,200 1,200 21,192 0 0 0.00% 0
22.11.04 28,000 50 8,672 0 0 0.00% 0
22.11.03 28,050 200 7,676 0 0 0.00% 0
22.11.02 28,250 500 26,015 0 0 0.00% 0
22.11.01 27,750 750 10,307 0 0 0.00% 0
22.10.31 27,000 250 9,575 0 0 0.00% 0
22.10.28 26,750 450 11,409 0 0 0.00% 0
22.10.27 27,200 550 16,349 0 0 0.00% 0
22.10.26 26,650 350 13,779 0 0 0.00% 0
22.10.25 27,000 600 8,953 0 0 0.00% 0
22.10.24 27,600 200 13,556 0 0 0.00% 0
22.10.21 27,800 1,000 7,446 0 0 0.00% 0
22.10.20 28,800 350 5,145 0 0 0.00% 0
22.10.19 29,150 150 14,976 0 0 0.00% 0
22.10.18 29,000 1,350 26,673 0 0 0.00% 0
22.10.17 27,650 700 9,879 0 0 0.00% 0
22.10.14 26,950 750 19,861 0 0 0.00% 0
22.10.13 26,200 850 26,660 0 0 0.00% 0
22.10.12 27,050 200 13,874 0 0 0.00% 0
22.10.11 26,850 1,750 22,524 0 0 0.00% 0
22.10.07 28,600 350 10,943 0 0 0.00% 0
22.10.06 28,950 600 9,608 0 0 0.00% 0
22.10.05 28,350 850 12,791 0 0 0.00% 0
22.10.04 29,200 1,150 9,987 0 0 0.00% 0
22.09.30 28,050 300 14,239 0 0 0.00% 0
22.09.29 28,350 750 23,955 0 0 0.00% 0
22.09.28 29,100 750 20,752 0 0 0.00% 0
22.09.27 29,850 400 21,340 0 0 0.00% 0
22.09.26 29,450 2,750 39,071 0 0 0.00% 0
22.09.23 32,200 250 18,428 0 0 0.00% 0
22.09.22 32,450 800 14,940 0 0 0.00% 0
22.09.21 33,250 500 9,376 0 0 0.00% 0
22.09.20 33,750 50 5,244 0 0 0.00% 0
22.09.19 33,700 1,300 11,290 0 0 0.00% 0
22.09.16 35,000 300 17,535 0 0 0.00% 0
22.09.15 35,300 150 9,910 0 0 0.00% 0
22.09.14 35,450 550 16,080 0 0 0.00% 0
22.09.13 36,000 1,500 28,172 0 0 0.00% 0
22.09.08 34,500 700 28,498 0 0 0.00% 0
22.09.07 33,800 1,450 21,444 0 0 0.00% 0
22.09.06 35,250 200 9,225 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.08 14:53 더보기 >